KissMeData/008490/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21900	-100	5	-0.45	140362850	6426	67.94	22000	22150	21650	28600	15400	22000	21842.95	8.56	370	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2534	41.40	0.58	12	0.06	529.00	38064.00	32150	20230905	-31.88	20700	20240417	5.80	29700	-26.26	20240103	20700	5.80	20240417	32150	-31.88	20230905	20700	5.80	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
3	20240531	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21850	-150	5	-0.68	127852300	5854	61.89	22000	22150	21650	28600	15400	22000	21840.16	8.56	451	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2528	41.30	0.57	12	0.05	529.00	38064.00	32150	20230905	-32.04	20700	20240417	5.56	29700	-26.43	20240103	20700	5.56	20240417	32150	-32.04	20230905	20700	5.56	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
4	20240531	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21800	-200	5	-0.91	106032400	4851	51.28	22000	22150	21650	28600	15400	22000	21857.84	8.56	588	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2522	41.21	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.19	20700	20240417	5.31	29700	-26.60	20240103	20700	5.31	20240417	32150	-32.19	20230905	20700	5.31	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
5	20240531	130239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21900	-100	5	-0.45	52076650	2371	25.07	22000	22150	21800	28600	15400	22000	21964.00	8.56	-15	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2534	41.40	0.58	12	0.02	529.00	38064.00	32150	20230905	-31.88	20700	20240417	5.80	29700	-26.26	20240103	20700	5.80	20240417	32150	-31.88	20230905	20700	5.80	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
6	20240531	120240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-50	5	-0.23	39751800	1808	19.11	22000	22150	21950	28600	15400	22000	21986.62	8.56	2	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2539	41.49	0.58	12	0.02	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
7	20240531	110238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22000	0	3	0.00	18382300	835	8.83	22000	22150	21950	28600	15400	22000	22014.73	8.56	1	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2545	41.59	0.58	12	0.01	529.00	38064.00	32150	20230905	-31.57	20700	20240417	6.28	29700	-25.93	20240103	20700	6.28	20240417	32150	-31.57	20230905	20700	6.28	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
8	20240531	100240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-50	5	-0.23	16160900	734	7.76	22000	22150	21950	28600	15400	22000	22017.57	8.56	1	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2539	41.49	0.58	12	0.01	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
9	20240531	090239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-50	5	-0.23	2133150	97	1.03	22000	22000	21950	28600	15400	22000	21991.24	8.56	1	22700	22350	21950	21600	21200	22150	21400	61	6600	500	15840	50	1	11569113	2539	41.49	0.58	12	0.00	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.34	N	008490	500	60 억	990818	N	N	0	N	N
10	20240530	160237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22000	-350	5	-1.57	206547900	9455	246.03	22300	22300	21550	29050	15650	22350	21845.30	8.57	-346	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2545	41.59	0.58	12	0.08	529.00	38064.00	32150	20230905	-31.57	20700	20240417	6.28	29700	-25.93	20240103	20700	6.28	20240417	32150	-31.57	20230905	20700	6.28	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
11	20240530	150238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-400	5	-1.79	198036850	9068	235.96	22300	22300	21550	29050	15650	22350	21839.09	8.57	-346	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2539	41.49	0.58	12	0.08	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
12	20240530	140239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21900	-450	5	-2.01	91997300	4183	108.85	22300	22300	21850	29050	15650	22350	21993.14	8.57	34	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2534	41.40	0.58	12	0.04	529.00	38064.00	32150	20230905	-31.88	20700	20240417	5.80	29700	-26.26	20240103	20700	5.80	20240417	32150	-31.88	20230905	20700	5.80	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
13	20240530	130238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22000	-350	5	-1.57	69793850	3169	82.46	22300	22300	21900	29050	15650	22350	22023.93	8.57	48	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2545	41.59	0.58	12	0.03	529.00	38064.00	32150	20230905	-31.57	20700	20240417	6.28	29700	-25.93	20240103	20700	6.28	20240417	32150	-31.57	20230905	20700	6.28	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
14	20240530	120238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-400	5	-1.79	57688050	2617	68.10	22300	22300	21950	29050	15650	22350	22043.58	8.57	53	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2539	41.49	0.58	12	0.02	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
15	20240530	110238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22150	-200	5	-0.89	37015000	1677	43.64	22300	22300	22000	29050	15650	22350	22072.15	8.57	76	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2563	41.87	0.58	12	0.01	529.00	38064.00	32150	20230905	-31.10	20700	20240417	7.00	29700	-25.42	20240103	20700	7.00	20240417	32150	-31.10	20230905	20700	7.00	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
16	20240530	100238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	-250	5	-1.12	15563750	703	18.29	22300	22300	22000	29050	15650	22350	22139.05	8.57	-21	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2557	41.78	0.58	12	0.01	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
17	20240530	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-50	5	-0.22	111500	5	0.13	22300	22300	22300	29050	15650	22350	22300.00	8.57	0	23150	22750	22450	22050	21750	22600	21900	61	6700	500	16090	50	1	11569113	2580	42.16	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.33	N	008490	500	60 억	991577	N	N	0	N	N
18	20240529	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-450	5	-1.97	85757350	3843	24.10	22850	22850	22150	29600	16000	22800	22315.21	8.57	-290	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2586	42.25	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
19	20240529	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-450	5	-1.97	80886250	3625	22.73	22850	22850	22150	29600	16000	22800	22313.45	8.57	-276	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2586	42.25	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
20	20240529	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-500	5	-2.19	75863450	3400	21.32	22850	22850	22150	29600	16000	22800	22312.78	8.57	-275	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2580	42.16	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
21	20240529	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-400	5	-1.75	53015900	2372	14.87	22850	22850	22150	29600	16000	22800	22350.72	8.57	-229	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2591	42.34	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
22	20240529	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-500	5	-2.19	38716750	1731	10.85	22850	22850	22150	29600	16000	22800	22366.70	8.57	-129	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2580	42.16	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
23	20240529	110236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	-550	5	-2.41	34421450	1539	9.65	22850	22850	22150	29600	16000	22800	22366.11	8.57	-102	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2574	42.06	0.58	12	0.01	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
24	20240529	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-400	5	-1.75	11406100	506	3.17	22850	22850	22400	29600	16000	22800	22541.70	8.57	-103	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2591	42.34	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
25	20240529	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	0	3	0.00	912650	40	0.25	22850	22850	22800	29600	16000	22800	22816.25	8.57	-20	23466	23132	22466	22132	21466	23300	22300	61	6800	500	16410	50	1	11569113	2638	43.10	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.33	N	008490	500	60 억	991883	N	N	2	N	N
26	20240528	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	350	2	1.56	353794100	15946	168.10	22550	22800	21800	29150	15750	22450	22186.86	8.57	728	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2638	43.10	0.60	12	0.14	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.32	N	008490	500	60 억	991118	N	N	2	N	N
27	20240528	150236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	50	2	0.22	298316550	13493	142.24	22550	22550	21800	29150	15750	22450	22108.99	8.57	1876	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2603	42.53	0.59	12	0.12	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
28	20240528	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	-350	5	-1.56	237400450	10753	113.36	22550	22550	21800	29150	15750	22450	22077.60	8.57	2421	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2557	41.78	0.58	12	0.09	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
29	20240528	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22150	-300	5	-1.34	125492750	5647	59.53	22550	22550	22000	29150	15750	22450	22222.91	8.57	245	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2563	41.87	0.58	12	0.05	529.00	38064.00	32150	20230905	-31.10	20700	20240417	7.00	29700	-25.42	20240103	20700	7.00	20240417	32150	-31.10	20230905	20700	7.00	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
30	20240528	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-50	5	-0.22	40350650	1802	19.00	22550	22550	22300	29150	15750	22450	22392.15	8.57	-262	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2591	42.34	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
31	20240528	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-50	5	-0.22	30816350	1376	14.51	22550	22550	22300	29150	15750	22450	22395.60	8.57	-239	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2591	42.34	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
32	20240528	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	50	2	0.22	7932300	353	3.72	22550	22550	22400	29150	15750	22450	22471.10	8.57	-188	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2603	42.53	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
33	20240528	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	0	3	0.00	314400	14	0.15	22550	22550	22400	29150	15750	22450	22457.14	8.57	-10	23116	22782	22566	22232	22016	22675	22125	61	6700	500	16160	50	1	11569113	2597	42.44	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.32	N	008490	500	60 억	991118	N	N	1	N	N
34	20240527	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-350	5	-1.54	213555450	9486	137.62	22800	22900	22350	29600	16000	22800	22512.70	8.56	-5	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2597	42.44	0.59	12	0.08	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.31	N	008490	500	60 억	990871	N	N	1	N	N
35	20240527	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-400	5	-1.75	209066500	9286	134.72	22800	22900	22350	29600	16000	22800	22514.16	8.56	34	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2591	42.34	0.59	12	0.08	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
36	20240527	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-350	5	-1.54	179636050	7973	115.67	22800	22900	22400	29600	16000	22800	22530.55	8.56	148	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2597	42.44	0.59	12	0.07	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
37	20240527	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	-300	5	-1.32	143363800	6356	92.21	22800	22900	22400	29600	16000	22800	22555.66	8.56	167	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2603	42.53	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
38	20240527	120235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-350	5	-1.54	135120350	5989	86.89	22800	22900	22400	29600	16000	22800	22561.42	8.56	230	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2597	42.44	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
39	20240527	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	-250	5	-1.10	115659550	5122	74.31	22800	22900	22400	29600	16000	22800	22580.94	8.56	227	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2609	42.63	0.59	12	0.04	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
40	20240527	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	-50	5	-0.22	44288500	1953	28.33	22800	22900	22550	29600	16000	22800	22677.16	8.56	136	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2632	43.01	0.60	12	0.02	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
41	20240527	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-100	5	-0.44	410000	18	0.26	22800	22800	22700	29600	16000	22800	22777.78	8.56	-3	23366	23082	22716	22432	22066	22900	22250	61	6800	500	16410	50	1	11569113	2626	42.91	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.31	N	008490	500	60 억	990871	N	N	0	N	N
42	20240524	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	-200	5	-0.87	155865900	6893	85.99	23000	23000	22350	29900	16100	23000	22612.20	8.57	-404	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2638	43.10	0.60	12	0.06	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
43	20240524	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	149444050	6610	82.46	23000	23000	22350	29900	16100	23000	22608.78	8.57	-316	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2626	42.91	0.60	12	0.06	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
44	20240524	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	-250	5	-1.09	135488850	5997	74.81	23000	23000	22350	29900	16100	23000	22592.77	8.57	-146	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2632	43.01	0.60	12	0.05	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
45	20240524	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	109278500	4837	60.34	23000	23000	22350	29900	16100	23000	22592.21	8.57	-64	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2626	42.91	0.60	12	0.04	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
46	20240524	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	99238900	4394	54.82	23000	23000	22350	29900	16100	23000	22585.09	8.57	237	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2626	42.91	0.60	12	0.04	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
47	20240524	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-550	5	-2.39	59052350	2607	32.52	23000	23000	22350	29900	16100	23000	22651.46	8.57	66	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
48	20240524	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	-250	5	-1.09	20735350	910	11.35	23000	23000	22700	29900	16100	23000	22786.10	8.57	259	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2632	43.01	0.60	12	0.01	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
49	20240524	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	0	3	0.00	1288000	56	0.70	23000	23000	23000	29900	16100	23000	23000.00	8.57	-20	23200	23100	22900	22800	22600	23150	22850	61	6900	500	16560	50	1	11569113	2661	43.48	0.60	12	0.00	529.00	38064.00	32150	20230905	-28.46	20700	20240417	11.11	29700	-22.56	20240103	20700	11.11	20240417	32150	-28.46	20230905	20700	11.11	20240417	0.31	N	008490	500	60 억	991794	N	N	0	N	N
50	20240523	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	23000	200	2	0.88	183332350	8015	95.63	22800	23000	22700	29600	16000	22800	22873.62	8.58	-502	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2661	43.48	0.60	12	0.07	529.00	38064.00	32150	20230905	-28.46	20700	20240417	11.11	29700	-22.56	20240103	20700	11.11	20240417	32150	-28.46	20230905	20700	11.11	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
51	20240523	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	-100	5	-0.44	164633000	7201	85.92	22800	22950	22700	29600	16000	22800	22862.52	8.58	-366	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2626	42.91	0.60	12	0.06	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
52	20240523	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	-50	5	-0.22	151142850	6608	78.85	22800	22950	22700	29600	16000	22800	22872.71	8.58	-359	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2632	43.01	0.60	12	0.06	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
53	20240523	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22900	100	2	0.44	111720750	4881	58.24	22800	22950	22700	29600	16000	22800	22888.91	8.58	-323	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2649	43.29	0.60	12	0.04	529.00	38064.00	32150	20230905	-28.77	20700	20240417	10.63	29700	-22.90	20240103	20700	10.63	20240417	32150	-28.77	20230905	20700	10.63	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
54	20240523	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22900	100	2	0.44	103942200	4541	54.18	22800	22950	22700	29600	16000	22800	22889.72	8.58	-303	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2649	43.29	0.60	12	0.04	529.00	38064.00	32150	20230905	-28.77	20700	20240417	10.63	29700	-22.90	20240103	20700	10.63	20240417	32150	-28.77	20230905	20700	10.63	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
55	20240523	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22900	100	2	0.44	88038350	3846	45.89	22800	22950	22700	29600	16000	22800	22890.89	8.58	-303	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2649	43.29	0.60	12	0.03	529.00	38064.00	32150	20230905	-28.77	20700	20240417	10.63	29700	-22.90	20240103	20700	10.63	20240417	32150	-28.77	20230905	20700	10.63	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
56	20240523	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22900	100	2	0.44	52244950	2285	27.26	22800	22950	22700	29600	16000	22800	22864.31	8.58	-390	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2649	43.29	0.60	12	0.02	529.00	38064.00	32150	20230905	-28.77	20700	20240417	10.63	29700	-22.90	20240103	20700	10.63	20240417	32150	-28.77	20230905	20700	10.63	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
57	20240523	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	0	3	0.00	1573200	69	0.82	22800	22800	22800	29600	16000	22800	22800.00	8.58	-61	23300	23050	22700	22450	22100	23175	22575	61	6800	500	16410	50	1	11569113	2638	43.10	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.32	N	008490	500	60 억	992236	N	N	0	N	N
58	20240522	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	250	2	1.11	190035950	8381	102.94	22450	22950	22350	29300	15800	22550	22674.38	8.59	-1568	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2638	43.10	0.60	12	0.07	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
59	20240522	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	50	2	0.22	182599900	8054	98.92	22450	22950	22350	29300	15800	22550	22671.95	8.59	-1511	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2615	42.72	0.59	12	0.07	529.00	38064.00	32150	20230905	-29.70	20700	20240417	9.18	29700	-23.91	20240103	20700	9.18	20240417	32150	-29.70	20230905	20700	9.18	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
60	20240522	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-100	5	-0.44	141646500	6235	76.58	22450	22950	22350	29300	15800	22550	22717.96	8.59	-1627	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2597	42.44	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
61	20240522	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	50	2	0.22	102063650	4486	55.10	22450	22950	22350	29300	15800	22550	22751.59	8.59	-944	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2615	42.72	0.59	12	0.04	529.00	38064.00	32150	20230905	-29.70	20700	20240417	9.18	29700	-23.91	20240103	20700	9.18	20240417	32150	-29.70	20230905	20700	9.18	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
62	20240522	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	50	2	0.22	90655150	3981	48.89	22450	22950	22350	29300	15800	22550	22771.95	8.59	-868	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2615	42.72	0.59	12	0.03	529.00	38064.00	32150	20230905	-29.70	20700	20240417	9.18	29700	-23.91	20240103	20700	9.18	20240417	32150	-29.70	20230905	20700	9.18	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
63	20240522	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	200	2	0.89	78209300	3432	42.15	22450	22950	22350	29300	15800	22550	22788.26	8.59	-695	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2632	43.01	0.60	12	0.03	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
64	20240522	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22850	300	2	1.33	67013450	2940	36.11	22450	22950	22350	29300	15800	22550	22793.69	8.59	-651	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2644	43.19	0.60	12	0.03	529.00	38064.00	32150	20230905	-28.93	20700	20240417	10.39	29700	-23.06	20240103	20700	10.39	20240417	32150	-28.93	20230905	20700	10.39	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
65	20240522	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-100	5	-0.44	112250	5	0.06	22450	22450	22450	29300	15800	22550	22450.00	8.59	0	22750	22650	22500	22400	22250	22700	22450	61	6750	500	16230	50	1	11569113	2597	42.44	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.33	N	008490	500	60 억	993310	N	N	9	N	N
66	20240521	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	150	2	0.67	182756650	8132	166.78	22400	22600	22350	29100	15700	22400	22473.76	8.59	-684	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2609	42.63	0.59	12	0.07	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.32	N	008490	500	60 억	993664	N	N	9	N	N
67	20240521	150224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	50	2	0.22	157581450	7010	143.77	22400	22600	22350	29100	15700	22400	22479.52	8.59	-609	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
68	20240521	140223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	50	2	0.22	129562200	5766	118.25	22400	22600	22350	29100	15700	22400	22470.03	8.59	-510	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
69	20240521	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	123398300	5491	112.61	22400	22600	22350	29100	15700	22400	22472.83	8.59	-528	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
70	20240521	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	111462400	4958	101.68	22400	22600	22350	29100	15700	22400	22481.32	8.59	-458	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
71	20240521	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	92079700	4094	83.96	22400	22600	22400	29100	15700	22400	22491.38	8.59	-438	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
72	20240521	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	100	2	0.45	26576400	1182	24.24	22400	22600	22400	29100	15700	22400	22484.26	8.59	-159	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
73	20240521	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	313600	14	0.29	22400	22400	22400	29100	15700	22400	22400.00	8.59	0	22600	22500	22400	22300	22200	22500	22300	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.32	N	008490	500	60 억	993664	N	N	23	N	N
74	20240517	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-150	5	-0.67	174271650	7771	56.55	22550	22600	22300	29300	15800	22550	22425.90	8.57	592	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2591	42.34	0.59	12	0.07	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.36	N	008490	500	60 억	991819	N	N	18	N	N
75	20240517	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-200	5	-0.89	158254350	7054	51.33	22550	22600	22300	29300	15800	22550	22434.70	8.57	603	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2586	42.25	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
76	20240517	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	-150	5	-0.67	114148000	5082	36.98	22550	22600	22350	29300	15800	22550	22461.24	8.57	318	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2591	42.34	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
77	20240517	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	0	3	0.00	90157850	4014	29.21	22550	22600	22350	29300	15800	22550	22460.85	8.57	312	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2609	42.63	0.59	12	0.03	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
78	20240517	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	0	3	0.00	83941650	3738	27.20	22550	22600	22350	29300	15800	22550	22456.30	8.57	303	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2609	42.63	0.59	12	0.03	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
79	20240517	110222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-100	5	-0.44	58832750	2619	19.06	22550	22600	22350	29300	15800	22550	22463.82	8.57	78	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
80	20240517	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	-100	5	-0.44	42890900	1910	13.90	22550	22600	22350	29300	15800	22550	22455.97	8.57	72	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
81	20240517	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	-50	5	-0.22	3493000	155	1.13	22550	22550	22500	29300	15800	22550	22535.48	8.57	-130	23316	22932	22616	22232	21916	23125	22425	61	6750	500	16230	50	1	11569113	2603	42.53	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.36	N	008490	500	60 억	991819	N	N	14	N	N
82	20240516	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	100	2	0.45	312628400	13741	170.27	22450	23000	22300	29150	15750	22450	22751.50	8.57	-615	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2609	42.63	0.59	12	0.12	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.37	N	008490	500	60 억	991786	N	N	14	N	N
83	20240516	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22550	100	2	0.45	311209350	13678	169.49	22450	23000	22300	29150	15750	22450	22752.55	8.57	-621	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2609	42.63	0.59	12	0.12	529.00	38064.00	32150	20230905	-29.86	20700	20240417	8.94	29700	-24.07	20240103	20700	8.94	20240417	32150	-29.86	20230905	20700	8.94	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
84	20240516	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	50	2	0.22	279626800	12269	152.03	22450	23000	22400	29150	15750	22450	22791.33	8.57	-968	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2603	42.53	0.59	12	0.11	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
85	20240516	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22650	200	2	0.89	258830750	11345	140.58	22450	23000	22450	29150	15750	22450	22814.52	8.57	-934	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2620	42.82	0.60	12	0.10	529.00	38064.00	32150	20230905	-29.55	20700	20240417	9.42	29700	-23.74	20240103	20700	9.42	20240417	32150	-29.55	20230905	20700	9.42	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
86	20240516	120221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	250	2	1.11	242542750	10626	131.67	22450	23000	22450	29150	15750	22450	22825.40	8.57	-892	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2626	42.91	0.60	12	0.09	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
87	20240516	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22800	350	2	1.56	221583000	9703	120.24	22450	23000	22450	29150	15750	22450	22836.55	8.57	-841	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2638	43.10	0.60	12	0.08	529.00	38064.00	32150	20230905	-29.08	20700	20240417	10.14	29700	-23.23	20240103	20700	10.14	20240417	32150	-29.08	20230905	20700	10.14	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
88	20240516	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22750	300	2	1.34	178959600	7833	97.06	22450	23000	22450	29150	15750	22450	22846.88	8.57	-766	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2632	43.01	0.60	12	0.07	529.00	38064.00	32150	20230905	-29.24	20700	20240417	9.90	29700	-23.40	20240103	20700	9.90	20240417	32150	-29.24	20230905	20700	9.90	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
89	20240516	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	50	2	0.22	2020850	90	1.12	22450	22500	22450	29150	15750	22450	22453.89	8.57	-12	22850	22650	22300	22100	21750	22750	22200	61	6700	500	16160	50	1	11569113	2603	42.53	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.37	N	008490	500	60 억	991786	N	N	6	N	N
90	20240514	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	200	2	0.90	178695850	8070	138.30	22300	22500	21950	28900	15600	22250	22143.23	8.58	-766	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2597	42.44	0.59	12	0.07	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.37	N	008490	500	60 억	992383	N	N	6	N	N
91	20240514	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	150	2	0.67	157108050	7107	121.80	22300	22500	21950	28900	15600	22250	22106.10	8.58	-414	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2591	42.34	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
92	20240514	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22050	-200	5	-0.90	115901850	5249	89.96	22300	22500	21950	28900	15600	22250	22080.75	8.58	-173	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2551	41.68	0.58	12	0.05	529.00	38064.00	32150	20230905	-31.42	20700	20240417	6.52	29700	-25.76	20240103	20700	6.52	20240417	32150	-31.42	20230905	20700	6.52	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
93	20240514	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22050	-200	5	-0.90	106821500	4838	82.91	22300	22500	21950	28900	15600	22250	22079.68	8.58	-68	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2551	41.68	0.58	12	0.04	529.00	38064.00	32150	20230905	-31.42	20700	20240417	6.52	29700	-25.76	20240103	20700	6.52	20240417	32150	-31.42	20230905	20700	6.52	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
94	20240514	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21950	-300	5	-1.35	74123000	3351	57.43	22300	22500	21950	28900	15600	22250	22119.67	8.58	-86	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2539	41.49	0.58	12	0.03	529.00	38064.00	32150	20230905	-31.73	20700	20240417	6.04	29700	-26.09	20240103	20700	6.04	20240417	32150	-31.73	20230905	20700	6.04	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
95	20240514	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22050	-200	5	-0.90	38791750	1746	29.92	22300	22500	22050	28900	15600	22250	22217.50	8.58	-177	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2551	41.68	0.58	12	0.02	529.00	38064.00	32150	20230905	-31.42	20700	20240417	6.52	29700	-25.76	20240103	20700	6.52	20240417	32150	-31.42	20230905	20700	6.52	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
96	20240514	100222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	100	2	0.45	11481400	514	8.81	22300	22500	22200	28900	15600	22250	22337.35	8.58	-22	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2586	42.25	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
97	20240514	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	100	2	0.45	379750	17	0.29	22300	22350	22300	28900	15600	22250	22338.24	8.58	4	22616	22432	22316	22132	22016	22375	22075	61	6650	500	16020	50	1	11569113	2586	42.25	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.37	N	008490	500	60 억	992383	N	N	1	N	N
98	20240513	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	-150	5	-0.67	129442200	5813	134.81	22400	22500	22200	29100	15700	22400	22267.71	8.59	-909	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2574	42.06	0.58	12	0.05	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.37	N	008490	500	60 억	993212	N	N	1	N	N
99	20240513	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	-150	5	-0.67	113880550	5113	118.58	22400	22500	22200	29100	15700	22400	22272.75	8.59	-964	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2574	42.06	0.58	12	0.04	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
100	20240513	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	-150	5	-0.67	87235000	3915	90.79	22400	22500	22200	29100	15700	22400	22282.25	8.59	-286	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2574	42.06	0.58	12	0.03	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
101	20240513	130223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-100	5	-0.45	82132300	3686	85.48	22400	22500	22200	29100	15700	22400	22282.23	8.59	-162	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
102	20240513	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-100	5	-0.45	56424600	2530	58.67	22400	22500	22200	29100	15700	22400	22302.21	8.59	-151	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
103	20240513	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	100	2	0.45	46477500	2084	48.33	22400	22500	22200	29100	15700	22400	22302.06	8.59	-161	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
104	20240513	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-100	5	-0.45	31302450	1403	32.54	22400	22500	22200	29100	15700	22400	22311.08	8.59	-141	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
105	20240513	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	739350	33	0.77	22400	22500	22400	29100	15700	22400	22404.55	8.59	-19	22733	22566	22433	22266	22133	22550	22250	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.37	N	008490	500	60 억	993212	N	N	3	N	N
106	20240510	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	95776650	4266	80.46	22400	22600	22300	29100	15700	22400	22451.17	8.59	-1460	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.36	N	008490	500	60 억	994080	N	N	3	N	N
107	20240510	150219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-50	5	-0.22	83047200	3698	69.75	22400	22600	22300	29100	15700	22400	22457.33	8.59	-1113	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2586	42.25	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
108	20240510	140219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	67012250	2983	56.26	22400	22600	22300	29100	15700	22400	22464.72	8.59	-829	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
109	20240510	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-50	5	-0.22	58802500	2617	49.36	22400	22600	22300	29100	15700	22400	22469.43	8.59	-627	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2586	42.25	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
110	20240510	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22500	100	2	0.45	40099950	1782	33.61	22400	22600	22350	29100	15700	22400	22502.78	8.59	-580	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.02	20700	20240417	8.70	29700	-24.24	20240103	20700	8.70	20240417	32150	-30.02	20230905	20700	8.70	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
111	20240510	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	0	3	0.00	35801650	1591	30.01	22400	22600	22350	29100	15700	22400	22502.61	8.59	-541	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
112	20240510	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22600	200	2	0.89	23399000	1038	19.58	22400	22600	22400	29100	15700	22400	22542.39	8.59	-416	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2615	42.72	0.59	12	0.01	529.00	38064.00	32150	20230905	-29.70	20700	20240417	9.18	29700	-23.91	20240103	20700	9.18	20240417	32150	-29.70	20230905	20700	9.18	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
113	20240510	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	50	2	0.22	313650	14	0.26	22400	22450	22400	29100	15700	22400	22403.57	8.59	0	22700	22550	22350	22200	22000	22625	22275	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.36	N	008490	500	60 억	994080	N	N	7	N	N
114	20240509	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	250	2	1.13	117969300	5279	49.63	22200	22500	22150	28750	15550	22150	22346.90	8.60	-1234	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2591	42.34	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.37	N	008490	500	60 억	994630	N	N	7	N	N
115	20240509	150222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22200	50	2	0.23	113869200	5095	47.90	22200	22500	22150	28750	15550	22150	22349.21	8.60	-1220	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2568	41.97	0.58	12	0.04	529.00	38064.00	32150	20230905	-30.95	20700	20240417	7.25	29700	-25.25	20240103	20700	7.25	20240417	32150	-30.95	20230905	20700	7.25	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
116	20240509	140220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	150	2	0.68	100021150	4474	42.06	22200	22500	22150	28750	15550	22150	22356.09	8.60	-1057	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2580	42.16	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
117	20240509	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	100	2	0.45	86649500	3875	36.43	22200	22500	22150	28750	15550	22150	22361.16	8.60	-762	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2574	42.06	0.58	12	0.03	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
118	20240509	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	100	2	0.45	73637450	3290	30.93	22200	22500	22150	28750	15550	22150	22382.20	8.60	-532	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2574	42.06	0.58	12	0.03	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
119	20240509	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	300	2	1.35	56020550	2505	23.55	22200	22500	22150	28750	15550	22150	22363.49	8.60	-296	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
120	20240509	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	300	2	1.35	41708150	1867	17.55	22200	22450	22150	28750	15550	22150	22339.66	8.60	-51	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
121	20240509	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22200	50	2	0.23	177600	8	0.08	22200	22200	22200	28750	15550	22150	22200.00	8.60	-1	22983	22566	22283	21866	21583	22425	21725	61	6600	500	15940	50	1	11569113	2568	41.97	0.58	12	0.00	529.00	38064.00	32150	20230905	-30.95	20700	20240417	7.25	29700	-25.25	20240103	20700	7.25	20240417	32150	-30.95	20230905	20700	7.25	20240417	0.37	N	008490	500	60 억	994630	N	N	11	N	N
122	20240508	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22150	-350	5	-1.56	232749500	10517	201.13	22450	22700	22000	29250	15750	22500	22130.77	8.58	237	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2563	41.87	0.58	12	0.09	529.00	38064.00	32150	20230905	-31.10	20700	20240417	7.00	29700	-25.42	20240103	20700	7.00	20240417	32150	-31.10	20230905	20700	7.00	20240417	0.39	N	008490	500	60 억	992795	N	N	11	N	N
123	20240508	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	-400	5	-1.78	213613350	9651	184.57	22450	22700	22000	29250	15750	22500	22133.80	8.58	-37	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2557	41.78	0.58	12	0.08	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
124	20240508	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	-400	5	-1.78	169514350	7654	146.38	22450	22700	22000	29250	15750	22500	22147.16	8.58	-680	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2557	41.78	0.58	12	0.07	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
125	20240508	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22000	-500	5	-2.22	119267100	5375	102.79	22450	22700	22000	29250	15750	22500	22189.23	8.58	-828	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2545	41.59	0.58	12	0.05	529.00	38064.00	32150	20230905	-31.57	20700	20240417	6.28	29700	-25.93	20240103	20700	6.28	20240417	32150	-31.57	20230905	20700	6.28	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
126	20240508	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22050	-450	5	-2.00	71132300	3190	61.01	22450	22700	22050	29250	15750	22500	22298.53	8.58	-478	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2551	41.68	0.58	12	0.03	529.00	38064.00	32150	20230905	-31.42	20700	20240417	6.52	29700	-25.76	20240103	20700	6.52	20240417	32150	-31.42	20230905	20700	6.52	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
127	20240508	110231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	-150	5	-0.67	26700700	1189	22.74	22450	22700	22250	29250	15750	22500	22456.43	8.58	-262	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2586	42.25	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
128	20240508	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-200	5	-0.89	15425100	685	13.10	22450	22700	22250	29250	15750	22500	22518.39	8.58	-227	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2580	42.16	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
129	20240508	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22250	-250	5	-1.11	447950	20	0.38	22450	22450	22250	29250	15750	22500	22397.50	8.58	-9	23066	22782	22516	22232	21966	22925	22375	61	6750	500	16200	50	1	11569113	2574	42.06	0.58	12	0.00	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.39	N	008490	500	60 억	992795	N	N	8	N	N
130	20240503	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	-50	5	-0.22	246542100	10936	144.18	22300	22850	22100	29050	15650	22350	22544.08	8.59	-403	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2580	42.16	0.59	12	0.09	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.39	N	008490	500	60 억	994094	N	N	3	N	N
131	20240503	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	100	2	0.45	230953600	10237	134.96	22300	22850	22100	29050	15650	22350	22560.67	8.59	-447	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2597	42.44	0.59	12	0.09	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
132	20240503	140219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22400	50	2	0.22	208906050	9251	121.96	22300	22850	22100	29050	15650	22350	22582.00	8.59	-789	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2591	42.34	0.59	12	0.08	529.00	38064.00	32150	20230905	-30.33	20700	20240417	8.21	29700	-24.58	20240103	20700	8.21	20240417	32150	-30.33	20230905	20700	8.21	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
133	20240503	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22450	100	2	0.45	197691950	8751	115.37	22300	22850	22100	29050	15650	22350	22590.78	8.59	-789	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2597	42.44	0.59	12	0.08	529.00	38064.00	32150	20230905	-30.17	20700	20240417	8.45	29700	-24.41	20240103	20700	8.45	20240417	32150	-30.17	20230905	20700	8.45	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
134	20240503	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	350	2	1.57	132344450	5850	77.13	22300	22850	22100	29050	15650	22350	22622.98	8.59	-568	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2626	42.91	0.60	12	0.05	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
135	20240503	110218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	350	2	1.57	127135450	5620	74.09	22300	22850	22100	29050	15650	22350	22621.97	8.59	-464	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2626	42.91	0.60	12	0.05	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
136	20240503	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22700	350	2	1.57	62010100	2758	36.36	22300	22700	22100	29050	15650	22350	22483.72	8.59	-257	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2626	42.91	0.60	12	0.02	529.00	38064.00	32150	20230905	-29.39	20700	20240417	9.66	29700	-23.57	20240103	20700	9.66	20240417	32150	-29.39	20230905	20700	9.66	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
137	20240503	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	-250	5	-1.12	2730200	123	1.62	22300	22300	22100	29050	15650	22350	22196.75	8.59	-97	22583	22466	22283	22166	21983	22525	22225	61	6700	500	16090	50	1	11569113	2557	41.78	0.58	12	0.00	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.39	N	008490	500	60 억	994094	N	N	17	N	N
138	20240502	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	250	2	1.13	167018650	7481	72.59	22300	22400	22100	28700	15500	22100	22325.71	8.60	-320	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억	994430	N	N	17	N	N
139	20240502	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	250	2	1.13	160213450	7176	69.63	22300	22400	22100	28700	15500	22100	22326.29	8.60	-361	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
140	20240502	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	250	2	1.13	155610550	6970	67.63	22300	22400	22100	28700	15500	22100	22325.76	8.60	-370	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
141	20240502	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	200	2	0.90	130206450	5832	56.59	22300	22400	22100	28700	15500	22100	22326.21	8.60	-380	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2580	42.16	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
142	20240502	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	200	2	0.90	123685050	5540	53.76	22300	22400	22100	28700	15500	22100	22325.82	8.60	-392	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2580	42.16	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
143	20240502	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22300	200	2	0.90	106158900	4754	46.13	22300	22400	22100	28700	15500	22100	22330.44	8.60	-210	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2580	42.16	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
144	20240502	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22350	250	2	1.13	37152100	1666	16.17	22300	22350	22100	28700	15500	22100	22300.18	8.60	-597	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N
145	20240502	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	22100	0	3	0.00	1578300	71	0.69	22300	22300	22100	28700	15500	22100	22229.58	8.60	-45	22566	22332	22116	21882	21666	22325	21875	61	6600	500	15910	50	1	11569113	2557	41.78	0.58	12	0.00	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.38	N	008490	500	60 억	994430	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History